Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 26.62 26.80 26.49 26.51 2,586,859 -0.21(-0.78%)
Aug 28, 2015 26.27 26.73 26.27 26.72 4,229,967 +0.03(+0.10%)
Aug 27, 2015 26.40 26.77 26.35 26.69 6,106,848 +0.48(+1.83%)
Aug 26, 2015 26.22 26.23 25.43 26.21 7,372,619 +0.69(+2.69%)
Aug 25, 2015 26.61 26.62 25.52 25.52 7,403,034 -0.49(-1.89%)
Aug 24, 2015 25.87 26.62 25.48 26.02 9,476,233 -0.69(-2.57%)
Aug 21, 2015 27.30 27.40 26.69 26.70 6,162,104 -0.96(-3.47%)
Aug 20, 2015 27.90 27.97 27.65 27.66 4,855,332 -0.38(-1.36%)
Aug 19, 2015 28.23 28.25 27.93 28.04 3,903,584 -0.41(-1.46%)
Aug 18, 2015 28.52 28.58 28.44 28.46 2,914,673 -0.14(-0.50%)
Aug 17, 2015 28.41 28.63 28.34 28.60 2,891,841 +0.12(+0.43%)
Aug 14, 2015 28.34 28.49 28.31 28.48 2,921,394 +0.05(+0.18%)
Aug 13, 2015 28.57 28.63 28.37 28.42 6,824,469 -0.12(-0.41%)
Aug 12, 2015 28.46 28.57 28.15 28.54 5,774,058 -0.08(-0.26%)
Aug 11, 2015 28.50 28.65 28.48 28.62 6,413,846 -0.23(-0.80%)
Aug 10, 2015 28.72 28.96 28.69 28.85 6,001,755 +0.20(+0.71%)
Aug 07, 2015 28.54 28.66 28.40 28.64 6,014,452 -0.05(-0.18%)
Aug 06, 2015 29.05 29.07 28.66 28.69 14,643,913 +0.47(+1.65%)
Aug 05, 2015 28.03 28.31 27.97 28.23 5,764,248 +0.46(+1.66%)
Aug 04, 2015 28.04 28.09 27.70 27.77 4,965,202 -0.04(-0.14%)
Aug 03, 2015 27.86 27.92 27.61 27.81 4,495,076 +0.04(+0.16%)
Jul 31, 2015 27.91 27.93 27.72 27.76 6,645,753 -0.10(-0.34%)
Jul 30, 2015 27.65 27.90 27.54 27.86 12,039,602 +0.62(+2.28%)
Jul 29, 2015 26.66 27.52 27.22 27.24 14,766,103 +0.58(+2.18%)
Jul 28, 2015 26.49 26.69 26.36 26.66 6,147,398 +0.07(+0.26%)
Jul 27, 2015 26.50 26.61 26.38 26.59 4,138,116 +0.13(+0.51%)
Jul 24, 2015 26.83 26.83 26.38 26.45 4,340,587 -0.39(-1.45%)
Jul 23, 2015 26.96 27.00 26.77 26.84 4,872,410 -0.19(-0.71%)
Jul 22, 2015 27.01 27.10 26.94 27.03 3,232,646 -0.21(-0.77%)
Jul 21, 2015 27.26 27.35 27.20 27.24 4,484,580 -0.25(-0.91%)
Jul 20, 2015 27.47 27.59 27.38 27.49 7,772,255 +0.04(+0.14%)
Jul 17, 2015 27.27 27.49 27.22 27.45 4,374,597 -0.09(-0.32%)
Jul 16, 2015 27.50 27.61 27.48 27.54 3,501,745 -0.01(-0.05%)
Jul 15, 2015 27.65 27.66 27.49 27.56 5,844,084 -0.14(-0.51%)
Jul 14, 2015 27.65 27.74 27.52 27.70 9,592,918 +0.29(+1.05%)
Jul 13, 2015 27.13 27.51 27.36 27.41 5,820,698 +0.28(+1.04%)
Jul 10, 2015 27.14 27.22 27.01 27.13 7,161,622 +0.42(+1.56%)
Jul 09, 2015 26.97 27.03 26.71 26.71 13,939,813 +0.28(+1.06%)
Jul 08, 2015 26.58 26.61 26.37 26.43 3,665,009 -0.29(-1.08%)
Jul 07, 2015 26.64 26.76 26.32 26.72 10,637,621 -0.09(-0.33%)
Jul 06, 2015 26.80 26.95 26.70 26.81 3,210,323 -0.20(-0.73%)
Jul 02, 2015 27.05 27.01 27.01 27.01 3,291,850 +0.08(+0.28%)
Jul 01, 2015 26.98 27.07 26.81 26.93 4,579,044 +0.31(+1.18%)
Jun 30, 2015 26.97 26.97 26.53 26.62 8,415,377 -0.24(-0.90%)
Jun 29, 2015 27.22 27.33 26.84 26.86 3,776,929 -0.55(-2.01%)
Jun 26, 2015 27.67 27.69 27.36 27.41 5,816,115 -0.40(-1.42%)
Jun 25, 2015 27.63 27.84 27.54 27.81 8,581,986 +0.11(+0.39%)
Jun 24, 2015 27.72 27.79 27.59 27.70 5,498,397 -0.03(-0.09%)
Jun 23, 2015 27.74 27.82 27.64 27.72 4,855,809 -0.04(-0.16%)
Jun 22, 2015 27.80 27.88 27.71 27.77 8,177,092 +0.25(+0.91%)
Jun 19, 2015 27.56 27.63 27.49 27.52 6,020,400 -0.10(-0.37%)
Jun 18, 2015 27.41 27.76 27.41 27.62 7,154,108 +0.21(+0.77%)
Jun 17, 2015 27.39 27.46 27.18 27.41 5,897,093 -0.01(-0.02%)
Jun 16, 2015 27.27 27.43 27.21 27.42 9,609,204 +0.48(+1.78%)
Jun 15, 2015 26.83 26.90 26.79 26.94 4,762,547 -0.36(-1.31%)
Jun 12, 2015 27.33 27.44 27.21 27.29 2,862,846 -0.31(-1.13%)
Jun 11, 2015 27.56 27.70 27.43 27.61 6,241,356 +0.17(+0.63%)
Jun 10, 2015 27.24 27.49 27.21 27.43 9,891,989 +0.49(+1.83%)
Jun 09, 2015 26.98 27.06 26.81 26.94 4,985,089 -0.05(-0.19%)
Jun 08, 2015 27.20 27.22 26.95 26.99 7,143,579 -0.20(-0.75%)
Jun 05, 2015 27.33 27.35 27.17 27.20 8,375,800 -0.36(-1.32%)
Jun 04, 2015 27.86 28.01 27.49 27.56 10,496,622 -0.58(-2.04%)
Jun 03, 2015 28.13 28.28 28.12 28.14 8,027,789 -0.13(-0.47%)
Jun 02, 2015 28.24 28.41 28.14 28.27 3,830,455 +0.06(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.